Börse:
411,059$
-1,57%
Echtzeit-Aktienkurs The Goldman Sachs Group Inc.
Bid:
410,652$
Ask:
411,465$
Aktienkurse zur The Goldman Sachs Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2021 | 415,75 | 417,95 | 410,67 | 411,40 | -1,49% | - |
| 26.10.2021 | 416,37 | 419,81 | 413,76 | 417,61 | 0,69% | 1.843.341,00 |
| 25.10.2021 | 416,21 | 419,49 | 413,27 | 414,75 | 0,10% | 1.824.667,00 |
| 22.10.2021 | 409,99 | 415,36 | 409,10 | 414,32 | 1,65% | 2.411.032,00 |
| 21.10.2021 | 406,80 | 412,66 | 404,61 | 407,59 | -0,07% | 2.162.127,00 |
| 20.10.2021 | 411,00 | 414,33 | 406,20 | 407,89 | -1,04% | 2.453.437,00 |
| 19.10.2021 | 415,18 | 415,85 | 409,69 | 412,16 | -0,37% | 2.568.325,00 |
| 18.10.2021 | 408,01 | 415,94 | 407,60 | 413,69 | 1,88% | 3.832.324,00 |
| 15.10.2021 | 402,31 | 407,27 | 396,34 | 406,07 | 3,80% | 6.451.387,00 |
| 14.10.2021 | 392,00 | 393,66 | 382,20 | 391,20 | 1,27% | 3.380.905,00 |
| 13.10.2021 | 388,00 | 388,38 | 378,63 | 386,31 | -0,06% | 2.392.607,00 |
| 12.10.2021 | 386,22 | 388,59 | 381,02 | 386,53 | 0,33% | 2.088.229,00 |
| 11.10.2021 | 392,90 | 396,95 | 385,02 | 385,24 | -1,93% | 1.787.360,00 |
| 08.10.2021 | 390,83 | 394,31 | 388,18 | 392,81 | 0,56% | 1.446.728,00 |
| 07.10.2021 | 392,91 | 397,85 | 389,76 | 390,62 | 0,66% | 2.348.003,00 |
| 06.10.2021 | 382,38 | 389,55 | 378,66 | 388,05 | 0,58% | 2.111.769,00 |
| 05.10.2021 | 378,10 | 388,22 | 375,50 | 385,81 | 3,12% | 2.508.430,00 |
| 04.10.2021 | 380,21 | 386,87 | 372,82 | 374,15 | -1,54% | 2.895.551,00 |
| 01.10.2021 | 379,44 | 382,72 | 375,85 | 380,00 | 0,52% | 2.382.303,00 |
| 30.09.2021 | 388,00 | 388,02 | 376,62 | 378,03 | -1,78% | 2.668.590,00 |
| 29.09.2021 | 390,68 | 392,39 | 384,30 | 384,89 | -1,18% | 1.955.033,00 |
| 28.09.2021 | 400,45 | 404,21 | 388,39 | 389,50 | -2,58% | 2.608.961,00 |
| 27.09.2021 | 396,58 | 401,00 | 395,18 | 399,81 | 2,29% | 2.788.509,00 |
| 24.09.2021 | 390,47 | 392,49 | 388,60 | 390,85 | -0,26% | 1.789.664,00 |
| 23.09.2021 | 390,39 | 393,74 | 388,18 | 391,86 | 1,66% | 2.517.987,00 |
| 22.09.2021 | 380,80 | 389,29 | 379,71 | 385,47 | 2,56% | 2.991.275,00 |
| 21.09.2021 | 380,85 | 381,50 | 374,08 | 375,84 | -0,61% | 2.377.286,00 |
| 20.09.2021 | 377,82 | 380,86 | 372,50 | 378,13 | -3,41% | 3.834.484,00 |
| 17.09.2021 | 396,32 | 399,16 | 388,83 | 391,46 | -1,32% | 3.845.123,00 |
| 16.09.2021 | 404,52 | 405,98 | 394,89 | 396,68 | -1,31% | 2.882.949,00 |
| 15.09.2021 | 398,00 | 403,61 | 396,21 | 401,95 | -0,43% | 3.199.766,00 |
| 14.09.2021 | 410,30 | 417,01 | 402,78 | 403,69 | -1,36% | 3.263.151,00 |
| 13.09.2021 | 407,41 | 409,37 | 403,80 | 409,26 | 1,43% | 1.802.781,00 |
| 10.09.2021 | 408,00 | 409,79 | 403,16 | 403,48 | -0,27% | 1.955.994,00 |
| 09.09.2021 | 404,67 | 408,88 | 403,51 | 404,58 | -0,10% | 2.424.949,00 |
| 08.09.2021 | 409,22 | 410,98 | 404,70 | 405,00 | -1,30% | 1.646.164,00 |
| 07.09.2021 | 411,00 | 414,73 | 409,64 | 410,32 | -1,35% | 1.558.500,00 |
| 06.09.2021 | 413,98 | 415,94 | 413,48 | 415,94 | 1,13% | - |
| 03.09.2021 | 414,00 | 415,12 | 410,60 | 411,31 | -0,77% | 1.374.128,00 |
| 02.09.2021 | 415,11 | 417,58 | 412,64 | 414,50 | 0,20% | 1.832.271,00 |
| 01.09.2021 | 413,16 | 416,11 | 410,31 | 413,66 | 0,04% | 1.680.365,00 |
| 31.08.2021 | 412,11 | 414,86 | 408,76 | 413,51 | -0,02% | 1.958.083,00 |
| 30.08.2021 | 419,95 | 420,76 | 412,72 | 413,60 | -1,45% | 2.089.407,00 |
| 27.08.2021 | 412,78 | 419,85 | 412,50 | 419,69 | 1,77% | 2.174.684,00 |
| 26.08.2021 | 415,88 | 420,73 | 411,16 | 412,41 | -0,17% | 2.076.546,00 |
| 25.08.2021 | 409,90 | 416,68 | 408,94 | 413,12 | 1,12% | 1.845.260,00 |
| 24.08.2021 | 403,59 | 409,66 | 402,70 | 408,56 | 1,77% | 1.958.368,00 |
| 23.08.2021 | 401,89 | 404,10 | 399,00 | 401,45 | 1,41% | 1.857.603,00 |
| 20.08.2021 | 391,49 | 396,45 | 391,00 | 395,87 | 0,58% | 1.612.127,00 |
| 19.08.2021 | 394,60 | 397,73 | 390,91 | 393,57 | -1,31% | 2.241.689,00 |
| 18.08.2021 | 402,60 | 406,11 | 398,59 | 398,80 | -1,52% | 2.187.776,00 |
| 17.08.2021 | 403,84 | 408,35 | 400,20 | 404,97 | -0,83% | 2.077.398,00 |
| 16.08.2021 | 408,99 | 408,99 | 402,15 | 408,35 | -0,59% | 1.591.335,00 |
| 13.08.2021 | 416,00 | 416,89 | 408,18 | 410,78 | -1,02% | 1.980.037,00 |
| 12.08.2021 | 414,38 | 418,62 | 410,56 | 415,00 | 0,27% | 2.318.873,00 |
| 11.08.2021 | 408,80 | 414,68 | 407,06 | 413,89 | 1,45% | 3.000.518,00 |
| 10.08.2021 | 400,12 | 410,63 | 399,50 | 407,97 | 2,02% | 3.152.266,00 |
| 09.08.2021 | 396,59 | 404,60 | 393,58 | 399,88 | 0,50% | 3.319.120,00 |
| 06.08.2021 | 388,88 | 398,86 | 388,64 | 397,89 | 3,54% | 3.655.764,00 |
| 05.08.2021 | 380,15 | 384,31 | 379,95 | 384,30 | 1,70% | 1.583.780,00 |
| 04.08.2021 | 378,48 | 382,65 | 375,76 | 377,86 | -0,66% | 1.460.508,00 |
| 03.08.2021 | 380,25 | 381,31 | 371,77 | 380,36 | 0,57% | 1.494.566,00 |
| 02.08.2021 | 376,17 | 386,93 | 375,75 | 378,19 | 0,88% | 2.383.212,00 |
| 30.07.2021 | 376,57 | 379,95 | 373,06 | 374,88 | -0,71% | 1.474.985,00 |
| 29.07.2021 | 377,03 | 379,51 | 374,81 | 377,55 | 0,89% | 1.296.615,00 |
| 28.07.2021 | 375,81 | 377,44 | 372,34 | 374,23 | -0,16% | 1.668.941,00 |
| 27.07.2021 | 372,50 | 375,14 | 369,22 | 374,84 | -0,28% | 1.791.771,00 |
| 26.07.2021 | 373,18 | 376,68 | 373,11 | 375,90 | 0,49% | 1.559.134,00 |
| 23.07.2021 | 374,59 | 378,00 | 371,38 | 374,05 | 0,36% | 1.707.088,00 |
| 22.07.2021 | 372,30 | 373,69 | 368,45 | 372,71 | -0,21% | 1.887.130,00 |
| 21.07.2021 | 368,04 | 374,90 | 367,93 | 373,50 | 2,40% | 2.398.848,00 |
| 20.07.2021 | 352,27 | 367,31 | 351,54 | 364,76 | 2,83% | 2.937.859,00 |
| 19.07.2021 | 354,00 | 355,19 | 349,00 | 354,72 | -2,76% | 4.394.635,00 |
| 16.07.2021 | 374,93 | 374,93 | 363,83 | 364,80 | -2,29% | 2.583.278,00 |
| 15.07.2021 | 371,24 | 378,75 | 370,57 | 373,35 | -0,28% | 2.183.883,00 |
| 14.07.2021 | 378,75 | 381,77 | 371,39 | 374,40 | -0,42% | 3.295.722,00 |
| 13.07.2021 | 381,06 | 385,33 | 372,01 | 375,98 | -1,19% | 6.466.774,00 |
| 12.07.2021 | 370,31 | 384,00 | 367,33 | 380,50 | 2,35% | 4.135.949,00 |
| 09.07.2021 | 366,00 | 372,15 | 364,95 | 371,76 | 3,57% | 2.641.825,00 |
| 08.07.2021 | 359,69 | 362,89 | 355,59 | 358,94 | -2,37% | 2.940.514,00 |
| 07.07.2021 | 367,50 | 370,09 | 362,18 | 367,67 | -0,59% | 2.012.801,00 |
| 06.07.2021 | 373,23 | 373,63 | 365,41 | 369,86 | -1,15% | 2.162.885,00 |
| 02.07.2021 | 376,31 | 376,60 | 372,42 | 374,16 | -0,22% | 1.599.595,00 |
| 01.07.2021 | 380,70 | 381,64 | 374,14 | 374,99 | -1,20% | 2.571.040,00 |
| 30.06.2021 | 370,90 | 380,11 | 370,90 | 379,53 | 1,85% | 2.238.381,00 |
| 29.06.2021 | 374,86 | 378,09 | 370,75 | 372,62 | 1,06% | 2.331.759,00 |
| 28.06.2021 | 367,80 | 368,87 | 363,86 | 368,71 | -0,02% | 1.833.383,00 |
| 25.06.2021 | 368,82 | 371,15 | 364,54 | 368,77 | 0,01% | 2.782.436,00 |
| 24.06.2021 | 363,00 | 370,88 | 362,78 | 368,75 | 2,13% | 2.716.625,00 |
| 23.06.2021 | 358,79 | 362,48 | 357,66 | 361,05 | 0,98% | 1.713.116,00 |
| 22.06.2021 | 357,00 | 359,88 | 352,64 | 357,53 | -0,00% | 1.870.813,00 |
| 21.06.2021 | 352,89 | 357,97 | 351,04 | 357,54 | 2,50% | 2.717.264,00 |
| 18.06.2021 | 356,52 | 358,38 | 348,13 | 348,83 | -3,50% | 6.290.084,00 |
| 17.06.2021 | 373,52 | 373,52 | 356,55 | 361,50 | -2,56% | 4.146.348,00 |
| 16.06.2021 | 370,99 | 374,08 | 365,25 | 371,00 | -0,08% | 3.264.194,00 |
| 15.06.2021 | 373,50 | 374,84 | 367,16 | 371,30 | -0,43% | 2.302.905,00 |
| 14.06.2021 | 377,43 | 378,75 | 370,70 | 372,92 | -1,36% | 2.560.497,00 |
| 11.06.2021 | 375,70 | 378,75 | 375,11 | 378,05 | 1,10% | 2.117.305,00 |
| 10.06.2021 | 389,64 | 389,64 | 372,35 | 373,94 | -2,31% | 3.900.798,00 |
| 09.06.2021 | 383,16 | 384,27 | 378,88 | 382,78 | -0,50% | 2.026.166,00 |